AKR: Acadia Realty Trust

As of Friday, May 1st, 2026

$ 21.51

-0.11 -0.51%

Open: 21.66
High: 21.67
Low: 21.32
Volume: 1,953,059
Previous Close on Thursday, April 30th, 2026

$ 21.62

-0.03 -0.14%

Open: 21.80
High: 22.00
Low: 21.51
Volume: 2,079,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 21.66 21.67 21.32 21.51 1,953,059 -0.11 -0.51
2026-04-30 21.80 22.00 21.51 21.62 2,079,581 -0.03 -0.14
2026-04-29 21.84 21.86 21.18 21.65 1,340,288 +0.45 +2.12
2026-04-28 21.47 21.51 21.07 21.20 967,357 -0.04 -0.19
2026-04-27 20.88 21.26 20.87 21.24 668,188 +0.33 +1.58
2026-04-24 20.83 21.19 20.75 20.91 1,211,313 -0.03 -0.14
2026-04-23 20.67 21.03 20.67 20.94 1,366,424 +0.18 +0.87
2026-04-22 21.20 21.20 20.65 20.76 1,298,665 -0.33 -1.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.00
On 2026-04-30		 20.87
On 2026-04-27		 0.60 2.87 22.00
On 2026-04-30		 21.32
On 2026-05-01		 -3.09 21.44
10D 22.00
On 2026-04-30		 20.65
On 2026-04-22		 -0.22 -1.01 21.75
On 2026-04-20		 20.65
On 2026-04-22		 -5.06 21.23
20D 22.00
On 2026-04-30		 19.18
On 2026-04-06		 2.09 10.76 21.76
On 2026-04-17		 20.65
On 2026-04-22		 -5.10 20.94
WTD 22.00
On 2026-04-30		 20.87
On 2026-04-27		 0.60 2.87 22.00
On 2026-04-30		 21.32
On 2026-05-01		 -3.09 21.44
MTD 21.67
On 2026-05-01		 21.32
On 2026-05-01		 -0.11 -0.51 -- -- -- 21.51
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

4.08 -0.08 -1.92 1,747,729
AKR

Acadia Realty Trust

21.51 -0.11 -0.51 1,953,059